Ming Shing Group Holdings Ltd (MSW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 8.76404494382 | 4.45 | 5.043 | 2.12 | 690258 | 3.42856108 | CS |
| 4 | -3.19 | -39.7260273973 | 8.03 | 8.78 | 2.12 | 413951 | 5.79905901 | CS |
| 12 | -0.97 | -16.6953528399 | 5.81 | 10.58 | 2.12 | 338722 | 6.49637869 | CS |
| 26 | -4.31 | -47.1038251366 | 9.15 | 10.58 | 2.12 | 152461 | 6.45656662 | CS |
| 52 | -4.31 | -47.1038251366 | 9.15 | 10.58 | 2.12 | 76537 | 6.45656662 | CS |
| 156 | -4.31 | -47.1038251366 | 9.15 | 10.58 | 2.12 | 25376 | 6.45656662 | CS |
| 260 | -4.31 | -47.1038251366 | 9.15 | 10.58 | 2.12 | 17373 | 6.45656662 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 5.13 | 0.81 | 18.75 | 4.23 | 5.79 | 4 | 366744 |
| 1739921700 | 4.32 | 0.51 | 13.39 | 3.8 | 4.39 | 3.5 | 434557 |
| 1739576100 | 3.81 | 0.32 | 9.17 | 3.49 | 3.97 | 3.49 | 136131 |
| 1739489700 | 3.49 | 0.46 | 15.18 | 3.06 | 3.5 | 2.12 | 942780 |
| 1739403300 | 3.0299999 | -2.62 | -46.37 | 4.45 | 4.75 | 3.0267 | 1247563 |
| 1739316900 | 5.65 | -0.71 | -11.16 | 6.1 | 6.3202 | 2.75 | 577632 |
| 1739230500 | 6.36 | -2.14 | -25.18 | 8.3699999 | 8.78 | 5.6 | 1890575 |
| 1738971300 | 8.5 | 0.17 | 2.04 | 8.51 | 8.72 | 8.3407 | 28208 |
| 1738884900 | 8.33 | 0.1 | 1.22 | 8.4 | 8.53 | 8.26 | 31685 |
| 1738798500 | 8.23 | -0.02 | -0.24 | 8.33 | 8.5 | 8.1905 | 32497 |
| 1738712100 | 8.25 | -0.01 | -0.12 | 8.43 | 8.75 | 7.99 | 37788 |
| 1738625700 | 8.26 | 0.15 | 1.85 | 8.25 | 8.4 | 7.82 | 21593 |
| 1738366500 | 8.11 | 0.31 | 3.97 | 8 | 8.38 | 7.8 | 88720 |
| 1738280100 | 7.8 | -0.7 | -8.24 | 8.43 | 8.58 | 7.8 | 374295 |
| 1738193700 | 8.5 | 0.1 | 1.19 | 8.21 | 8.55 | 8.21 | 29511 |
| 1738107300 | 8.4 | -0.08 | -0.94 | 8.06 | 8.45 | 8.06 | 21364 |
| 1738020900 | 8.48 | -0.02 | -0.24 | 8.08 | 8.6 | 6.67 | 272284 |
| 1737761700 | 8.5 | 0.11 | 1.31 | 8.11 | 8.5 | 8 | 397039 |
| 1737675300 | 8.39 | 0 | 0.00 | 8.39 | 8.39 | 8.39 | 0 |
| 1737588900 | 8.39 | 0.44 | 5.53 | 8.03 | 8.59 | 8 | 886892 |
| 1737502500 | 7.95 | -0.26 | -3.17 | 8.26 | 8.7 | 7.8 | 373692 |
| 1737156900 | 8.21 | -0.21 | -2.49 | 8.45 | 9 | 8.09 | 1004619 |
| 1737070500 | 8.42 | 0.52 | 6.58 | 7.96 | 8.6 | 7.94 | 460111 |
| 1736984100 | 7.9 | -0.14 | -1.74 | 8.16 | 8.34 | 7.9 | 426541 |
| 1736897700 | 8.0399999 | 0.13 | 1.64 | 8.09 | 8.49 | 7.41 | 724980 |
| 1736811300 | 7.91 | 0.72 | 10.01 | 7.05 | 8.75 | 6.9 | 1302255 |
| 1736552100 | 7.19 | 2.02 | 39.07 | 5.41 | 10.58 | 5.41 | 1859492 |
| 1736379300 | 5.17 | 0.05 | 0.98 | 5.11 | 5.9 | 5.0201 | 95193 |
| 1736292900 | 5.12 | -0.38 | -6.91 | 5.5 | 5.8 | 5.015 | 108103 |
| 1736206500 | 5.5 | 0.7 | 14.58 | 5.11 | 5.79 | 4.84 | 83689 |
| 1735947300 | 4.8 | -0.82 | -14.59 | 5.4 | 5.9 | 4.575 | 105131 |
| 1735860900 | 5.62 | -0.58 | -9.35 | 6.0199999 | 6.43 | 5.29 | 93185 |
| 1735688100 | 6.2 | -0.59 | -8.69 | 6.51 | 6.85 | 5.8599 | 38924 |
| 1735601700 | 6.79 | 0.37 | 5.76 | 6.59 | 7 | 6 | 410411 |
| 1735342500 | 6.42 | 0 | 0.00 | 6.38 | 7.8 | 5.5199999 | 567085 |
| 1735256100 | 6.42 | 0.77 | 13.63 | 5.91 | 6.48 | 5.8 | 50923 |
| 1735077840 | 5.65 | 0.65 | 13.00 | 5 | 6.41 | 5 | 305745 |
| 1734996900 | 5 | 0.83 | 19.90 | 4.37 | 6.94 | 4.37 | 552782 |
| 1734737700 | 4.17 | -0.17 | -3.92 | 4.34 | 4.51 | 3.7 | 212152 |
| 1734651300 | 4.34 | -0.8 | -15.56 | 5.13 | 5.3099999 | 4.32 | 41468 |
| 1734564900 | 5.14 | 0.22 | 4.47 | 5.01 | 5.2699999 | 5.005 | 33733 |
| 1734478500 | 4.92 | -0.92 | -15.75 | 5.99 | 6.155 | 4.7205 | 94081 |
| 1734392100 | 5.84 | -0.05 | -0.85 | 5.99 | 6.2783 | 5.73 | 210835 |
| 1734132900 | 5.89 | 0.15 | 2.61 | 6.09 | 6.15 | 5.7 | 57195 |
| 1734046500 | 5.74 | -0.34 | -5.59 | 6.1 | 6.5418 | 5.71 | 69951 |
| 1733960100 | 6.08 | 0.02 | 0.32 | 6.0599999 | 6.13 | 5.6643 | 31965 |
| 1733873700 | 6.0609 | 0.17 | 2.90 | 5.89 | 7.04 | 5.68 | 170140 |
| 1733787300 | 5.89 | -0.06 | -1.01 | 5.95 | 6.41 | 5.8 | 107269 |
| 1733528100 | 5.95 | 0.1 | 1.71 | 5.69 | 6.45 | 5.69 | 56877 |
| 1733441700 | 5.8501 | -0.27 | -4.41 | 6.36 | 7.14 | 5.8501 | 105321 |
| 1733355300 | 6.12 | -1.14 | -15.70 | 7.72 | 7.81 | 5.8501 | 271168 |
| 1733268900 | 7.26 | 1.18 | 19.41 | 6.15 | 8.13 | 6 | 335405 |
| 1733182500 | 6.08 | 0.18 | 3.05 | 6.01 | 6.43 | 6.01 | 111012 |
| 1732917840 | 5.9 | -0.26 | -4.22 | 6.3099999 | 6.3499 | 5.9 | 11967 |
| 1732750500 | 6.16 | 0.04 | 0.65 | 5.8099999 | 6.44 | 5.8 | 17734 |
| 1732664100 | 6.12 | -0.56 | -8.38 | 6.79 | 6.79 | 5.94 | 96282 |
| 1732577700 | 6.68 | 1.09 | 19.50 | 5.5 | 6.9798 | 5.5 | 176295 |
| 1732318500 | 5.59 | -3.56 | -38.91 | 5.65 | 5.93 | 5.09 | 416414 |
| 1732232100 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1732145700 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
